SPY261130C00820000
SPY Nov 30 2026 820.00 Call
optionOPRA
EODOct 27, 2026
0.53USD+43.243%(+0.16)246Vol4,379OI
SPY261130C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4100 | 0.5300 | 0.4000 | 0.5300 | +43.243% | 246 | 4,246 | 0.000% |
| 2026-10-26 | 0.3500 | 0.4600 | 0.3300 | 0.3700 | +19.355% | 805 | 4,096 | +43.243% |
| 2026-10-23 | 0.3400 | 0.3800 | 0.3000 | 0.3100 | -34.043% | 121 | 4,106 | +70.968% |
| 2026-10-22 | 0.4700 | 0.5300 | 0.4100 | 0.4700 | -48.352% | 94 | 4,102 | +12.766% |
| 2026-10-21 | 0.6600 | 0.9100 | 0.6000 | 0.9100 | +65.455% | 123 | 4,066 | -41.758% |
| 2026-10-20 | 0.7200 | 0.7500 | 0.5300 | 0.5500 | +1.852% | 43 | 4,029 | -3.636% |
| 2026-10-19 | 0.5700 | 0.6800 | 0.5100 | 0.5400 | +20.000% | 36 | 4,046 | -1.852% |
| 2026-10-16 | 0.7100 | 0.7100 | 0.4500 | 0.4500 | -44.444% | 95 | 4,052 | +17.778% |
| 2026-10-15 | 0.6000 | 0.9000 | 0.5600 | 0.8100 | +9.459% | 159 | 4,080 | -34.568% |
| 2026-10-14 | 1.0900 | 1.1100 | 0.6200 | 0.7400 | -48.966% | 1,375 | 3,322 | -28.378% |
| 2026-10-13 | 1.4800 | 1.5600 | 1.3200 | 1.4500 | -17.614% | 62 | 3,285 | -63.448% |
| 2026-10-12 | 1.9100 | 1.9100 | 1.7000 | 1.7600 | -6.383% | 21 | 3,285 | -69.886% |
| 2026-10-09 | 1.7400 | 1.9500 | 1.7300 | 1.8800 | +23.684% | 49 | 3,281 | -71.809% |
| 2026-10-08 | 1.8600 | 1.9700 | 1.5200 | 1.5200 | -31.532% | 97 | 3,210 | -65.132% |
| 2026-10-07 | 2.1900 | 2.3000 | 1.9900 | 2.2200 | -22.105% | 718 | 2,688 | -76.126% |
| 2026-10-06 | 2.7800 | 3.4400 | 2.7800 | 2.8500 | +28.378% | 515 | 2,345 | -81.404% |
| 2026-10-05 | 1.7700 | 2.5900 | 1.7700 | 2.2200 | +26.857% | 373 | 2,094 | -76.126% |
| 2026-10-02 | 2.0300 | 2.3600 | 1.7400 | 1.7500 | +15.132% | 199 | 2,073 | -69.714% |
| 2026-10-01 | 1.4400 | 1.5200 | 1.1200 | 1.5200 | +9.353% | 163 | 2,018 | -65.132% |
| 2026-09-30 | 1.7400 | 2.0400 | 1.3000 | 1.3900 | -11.465% | 130 | 2,003 | -61.871% |
| 2026-09-29 | 1.6500 | 1.6500 | 1.3500 | 1.5700 | -7.647% | 308 | 2,054 | -66.242% |
| 2026-09-28 | 1.9500 | 1.9600 | 1.6000 | 1.7000 | -30.894% | 38 | 2,048 | -68.824% |
| 2026-09-25 | 2.2900 | 2.5000 | 2.2900 | 2.4600 | +11.818% | 26 | 2,028 | -78.455% |
| 2026-09-24 | 1.8000 | 2.3300 | 1.8000 | 2.2000 | 0.000% | 57 | 1,995 | -75.909% |
| 2026-09-23 | 2.9100 | 2.9100 | 2.0800 | 2.2000 | -30.380% | 56 | 1,977 | -75.909% |
| 2026-09-22 | 3.6400 | 3.6400 | 3.1300 | 3.1600 | -8.140% | 71 | 1,948 | -83.228% |
| 2026-09-21 | 2.0800 | 3.6200 | 2.0800 | 3.4400 | +101.170% | 200 | 1,795 | -84.593% |
| 2026-09-18 | 1.7400 | 1.7400 | 1.4600 | 1.7100 | +1.786% | 17 | 1,822 | -69.006% |
| 2026-09-17 | 1.6800 | 1.7500 | 1.5600 | 1.6800 | +38.843% | 212 | 1,849 | -68.452% |
| 2026-09-16 | 1.6300 | 1.6600 | 1.0100 | 1.2100 | -20.395% | 681 | 1,373 | -56.198% |
| 2026-09-15 | 1.6100 | 1.6500 | 1.4300 | 1.5200 | -19.577% | 14 | 1,370 | -65.132% |
| 2026-09-14 | 1.7700 | 2.0000 | 1.6400 | 1.8900 | -19.231% | 20 | 1,377 | -71.958% |
| 2026-09-11 | 2.4500 | 2.6300 | 2.3400 | 2.3400 | +18.782% | 1,547 | 2,742 | -77.350% |
| 2026-09-10 | 2.0800 | 2.1700 | 1.9600 | 1.9700 | -21.514% | 190 | 2,613 | -73.096% |
| 2026-09-09 | 2.5700 | 2.6500 | 2.4300 | 2.5100 | -11.930% | 24 | 2,607 | -78.884% |
| 2026-09-08 | 3.1500 | 3.2500 | 2.8500 | 2.8500 | -21.918% | 692 | 1,920 | -81.404% |
| 2026-09-04 | 4.0000 | 4.0000 | 3.4000 | 3.6500 | -16.667% | 71 | 1,954 | -85.479% |
| 2026-09-03 | 3.5900 | 4.5100 | 3.4400 | 4.3800 | +46.980% | 410 | 1,810 | -87.900% |
| 2026-09-02 | 3.1700 | 3.2200 | 2.9100 | 2.9800 | +14.615% | 345 | 1,488 | -82.215% |
| 2026-09-01 | 2.7500 | 3.0700 | 2.5500 | 2.6000 | -25.072% | 9 | 1,483 | -79.615% |
| 2026-08-31 | 3.3700 | 3.4700 | 3.2500 | 3.4700 | -21.493% | 110 | 1,380 | -84.726% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.3500 | 4.4200 | -11.600% | 9 | 1,378 | -88.009% |
| 2026-08-27 | 4.6600 | 5.4000 | 4.6600 | 5.0000 | +14.679% | 9 | 1,383 | -89.400% |
| 2026-08-26 | 4.3100 | 4.6300 | 4.3000 | 4.3600 | -0.683% | 6 | 1,385 | -87.844% |
| 2026-08-25 | 4.6300 | 4.6600 | 4.3900 | 4.3900 | +6.039% | 5 | 1,384 | -87.927% |
| 2026-08-24 | 4.0900 | 4.3200 | 3.9200 | 4.1400 | -12.474% | 30 | 1,376 | -87.198% |
| 2026-08-21 | 4.6600 | 5.1800 | 4.6600 | 4.7300 | -2.474% | 22 | 1,379 | -88.795% |
| 2026-08-20 | 4.8700 | 4.8700 | 4.8500 | 4.8500 | -10.846% | 2 | 1,380 | -89.072% |
| 2026-08-19 | 5.9100 | 6.4900 | 5.4400 | 5.4400 | -11.111% | 24 | 1,382 | -90.257% |
| 2026-08-18 | 6.1000 | 6.2000 | 6.0800 | 6.1200 | -23.404% | 33 | 1,371 | -91.340% |
| 2026-08-17 | 8.5400 | 8.5400 | 7.9900 | 7.9900 | -10.726% | 3 | 1,368 | -93.367% |
| 2026-08-14 | 9.2700 | 9.2700 | 8.9500 | 8.9500 | -5.591% | 2 | 1,368 | -94.078% |
| 2026-08-13 | 10.1800 | 10.1800 | 9.3600 | 9.4800 | +19.697% | 17 | 1,356 | -94.409% |
| 2026-08-12 | 8.6900 | 8.6900 | 7.9200 | 7.9200 | +4.624% | 2 | 1,356 | -93.308% |
| 2026-08-11 | 8.1800 | 8.1800 | 7.4100 | 7.5700 | -12.181% | 17 | 1,365 | -92.999% |
| 2026-08-10 | 9.0500 | 9.0500 | 8.4600 | 8.6200 | -0.806% | 150 | 1,217 | -93.852% |
| 2026-08-07 | 8.3800 | 8.7300 | 8.1300 | 8.6900 | +12.419% | 126 | 1,193 | -93.901% |
| 2026-08-06 | 8.1700 | 8.2500 | 7.7300 | 7.7300 | -14.491% | 79 | 1,262 | -93.144% |
| 2026-08-05 | 11.7500 | 11.7600 | 8.8400 | 9.0400 | -9.054% | 13 | 1,254 | -94.137% |
| 2026-08-04 | 6.0700 | 9.9400 | 6.0700 | 9.9400 | +225.902% | 24 | 1,243 | -94.668% |
| 2026-07-31 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.909% | 4 | 1,247 | -82.623% |
| 2026-07-30 | 2.0900 | 2.7500 | 2.0900 | 2.7500 | +6.178% | 20 | 1,264 | -80.727% |
| 2026-07-29 | 2.3100 | 2.5900 | 2.3100 | 2.5900 | -5.818% | 3 | 1,263 | -79.537% |
| 2026-07-23 | 3.0400 | 3.0400 | 2.7500 | 2.7500 | -33.735% | 3 | 1,260 | -80.727% |
| 2026-07-22 | 4.1500 | 4.2500 | 4.1500 | 4.1500 | -2.582% | 4 | 1,256 | -87.229% |
| 2026-07-21 | 4.1700 | 4.2600 | 4.1700 | 4.2600 | +18.994% | 2 | 1,256 | -87.559% |
| 2026-07-20 | 4.2200 | 4.2200 | 3.5800 | 3.5800 | -10.276% | 3 | 1,253 | -85.196% |
| 2026-07-17 | 4.1400 | 4.3200 | 3.9900 | 3.9900 | -17.732% | 5 | 1,250 | -86.717% |
| 2026-07-16 | 5.6900 | 5.6900 | 4.8500 | 4.8500 | -15.210% | 3 | 1,249 | -89.072% |
| 2026-07-15 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.718% | 1 | 1,249 | -90.734% |
| 2026-07-14 | 5.8100 | 6.0200 | 5.8100 | 5.8200 | +3.009% | 5 | 1,272 | -90.893% |
| 2026-07-13 | 6.3200 | 6.3600 | 5.6500 | 5.6500 | -18.705% | 171 | 1,284 | -90.619% |
| 2026-07-10 | 6.5400 | 6.9500 | 6.1000 | 6.9500 | +12.097% | 13 | 1,288 | -92.374% |
| 2026-07-09 | 5.7800 | 6.4600 | 5.7800 | 6.2000 | +20.623% | 172 | 1,121 | -91.452% |
| 2026-07-08 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -11.073% | 2 | 1,119 | -89.689% |
| 2026-07-07 | 5.7500 | 6.0700 | 5.7500 | 5.7800 | -14.749% | 13 | 1,116 | -90.830% |
| 2026-07-06 | 6.6800 | 6.7800 | 6.6800 | 6.7800 | +24.404% | 9 | 1,108 | -92.183% |
| 2026-07-02 | 5.4700 | 5.4700 | 5.3600 | 5.4500 | -10.066% | 3 | 1,108 | -90.275% |
| 2026-07-01 | 5.8000 | 6.0600 | 5.8000 | 6.0600 | -5.313% | 10 | 1,108 | -91.254% |
| 2026-06-30 | 6.0800 | 6.4000 | 6.0800 | 6.4000 | +13.677% | 6 | 1,103 | -91.719% |
| 2026-06-29 | 5.0000 | 5.6300 | 5.0000 | 5.6300 | +37.317% | 20 | 1,113 | -90.586% |
| 2026-06-26 | 4.9000 | 5.0100 | 4.1000 | 4.1000 | -17.505% | 21 | 1,098 | -87.073% |
| 2026-06-25 | 5.4000 | 5.4000 | 4.6200 | 4.9700 | -7.621% | 10 | 1,100 | -89.336% |
| 2026-06-24 | 5.5200 | 5.5200 | 5.3800 | 5.3800 | +1.509% | 3 | 1,098 | -90.149% |
| 2026-06-23 | 5.1400 | 6.1000 | 5.1400 | 5.3000 | -25.562% | 65 | 1,048 | -90.000% |
| 2026-06-22 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -6.928% | 4 | 1,044 | -92.556% |
| 2026-06-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +3.378% | 1 | 1,045 | -93.072% |
| 2026-06-17 | 7.5700 | 7.6300 | 7.4000 | 7.4000 | -31.671% | 23 | 1,044 | -92.838% |
| 2026-06-15 | 10.3000 | 10.8300 | 10.3000 | 10.8300 | +66.615% | 2 | 1,044 | -95.106% |
| 2026-06-11 | 5.7200 | 6.6000 | 5.4100 | 6.5000 | +23.340% | 1,016 | 38 | -91.846% |
| 2026-06-10 | 7.0700 | 7.0700 | 5.2700 | 5.2700 | -20.752% | 23 | 28 | -89.943% |
| 2026-06-09 | 6.5000 | 6.6500 | 6.5000 | 6.6500 | -20.833% | 2 | 27 | -92.030% |
| 2026-06-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.545% | 1 | 26 | -93.690% |
| 2026-06-05 | 10.1100 | 10.1100 | 8.8000 | 8.8000 | -24.915% | 5 | 26 | -93.977% |
| 2026-06-04 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -11.010% | 1 | 25 | -95.478% |
| 2026-06-01 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +2.490% | 23 | 2 | -95.976% |
| 2026-05-29 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 0.000% | 2 | 0 | -95.875% |